ＫＳＫの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/30 | 1,620 | 1,630 | 1,605 | 1,608 | -22 | -1.3% | 10,100 |
| 2018/10/29 | 1,614 | 1,654 | 1,614 | 1,630 | ±0 | ±0% | 4,000 |
| 2018/10/26 | 1,645 | 1,650 | 1,630 | 1,630 | -16 | -1% | 5,600 |
| 2018/10/25 | 1,640 | 1,650 | 1,633 | 1,646 | -16 | -1% | 5,000 |
| 2018/10/24 | 1,659 | 1,665 | 1,646 | 1,662 | +17 | +1% | 5,200 |
| 2018/10/23 | 1,683 | 1,683 | 1,645 | 1,645 | - | - | 3,500 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 1,652 | 1,654 | 1,652 | 1,654 | -7 | -0.4% | 3,400 |
| 2018/10/18 | 1,661 | 1,661 | 1,661 | 1,661 | +1 | +0.1% | 400 |
| 2018/10/17 | 1,661 | 1,674 | 1,660 | 1,660 | +9 | +0.5% | 4,200 |
| 2018/10/16 | 1,663 | 1,663 | 1,651 | 1,651 | -15 | -0.9% | 3,400 |
| 2018/10/15 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 1,300 |
| 2018/10/12 | 1,668 | 1,680 | 1,665 | 1,666 | +12 | +0.7% | 1,500 |
| 2018/10/11 | 1,701 | 1,701 | 1,654 | 1,654 | -47 | -2.8% | 11,400 |
| 2018/10/10 | 1,702 | 1,702 | 1,701 | 1,701 | -4 | -0.2% | 1,300 |
| 2018/10/09 | 1,706 | 1,706 | 1,705 | 1,705 | -3 | -0.2% | 1,500 |
| 2018/10/05 | 1,707 | 1,708 | 1,707 | 1,708 | - | - | 200 |
| 2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/03 | 1,717 | 1,717 | 1,717 | 1,717 | -1 | -0.1% | 100 |
| 2018/10/02 | 1,754 | 1,754 | 1,718 | 1,718 | -30 | -1.7% | 2,100 |
| 2018/10/01 | 1,748 | 1,748 | 1,747 | 1,748 | +4 | +0.2% | 1,500 |
| 2018/09/28 | 1,730 | 1,744 | 1,723 | 1,744 | +16 | +0.9% | 2,100 |
| 2018/09/27 | 1,729 | 1,729 | 1,719 | 1,728 | +5 | +0.3% | 800 |
| 2018/09/26 | 1,732 | 1,735 | 1,723 | 1,723 | +22 | +1.3% | 1,200 |
| 2018/09/25 | 1,685 | 1,711 | 1,685 | 1,701 | +1 | +0.1% | 4,000 |
| 2018/09/21 | 1,700 | 1,700 | 1,691 | 1,700 | +25 | +1.5% | 1,500 |
| 2018/09/20 | 1,700 | 1,701 | 1,675 | 1,675 | -19 | -1.1% | 1,900 |
| 2018/09/19 | 1,696 | 1,696 | 1,694 | 1,694 | +24 | +1.4% | 1,000 |
| 2018/09/18 | 1,670 | 1,687 | 1,670 | 1,670 | ±0 | ±0% | 3,700 |
| 2018/09/14 | 1,686 | 1,700 | 1,670 | 1,670 | -30 | -1.8% | 4,000 |
| 2018/09/13 | 1,690 | 1,700 | 1,690 | 1,700 | +12 | +0.7% | 1,600 |
| 2018/09/12 | 1,720 | 1,721 | 1,688 | 1,688 | -1 | -0.1% | 3,000 |
| 2018/09/11 | 1,688 | 1,689 | 1,688 | 1,689 | -4 | -0.2% | 200 |
| 2018/09/10 | 1,693 | 1,701 | 1,693 | 1,693 | +1 | +0.1% | 2,900 |
| 2018/09/07 | 1,701 | 1,701 | 1,689 | 1,692 | -8 | -0.5% | 1,800 |
| 2018/09/06 | 1,710 | 1,710 | 1,698 | 1,700 | ±0 | ±0% | 600 |
| 2018/09/05 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 700 |
| 2018/09/04 | 1,732 | 1,733 | 1,700 | 1,700 | -32 | -1.8% | 2,700 |
| 2018/09/03 | 1,738 | 1,740 | 1,724 | 1,732 | -20 | -1.1% | 600 |
| 2018/08/31 | 1,751 | 1,752 | 1,751 | 1,752 | - | - | 500 |
| 2018/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/29 | 1,755 | 1,755 | 1,755 | 1,755 | +1 | +0.1% | 100 |
| 2018/08/28 | 1,770 | 1,770 | 1,752 | 1,754 | -45 | -2.5% | 500 |
| 2018/08/27 | 1,800 | 1,824 | 1,777 | 1,799 | +44 | +2.5% | 3,100 |
| 2018/08/24 | 1,750 | 1,755 | 1,750 | 1,755 | +41 | +2.4% | 2,100 |
| 2018/08/23 | 1,712 | 1,714 | 1,700 | 1,714 | +13 | +0.8% | 1,300 |
| 2018/08/22 | 1,691 | 1,701 | 1,690 | 1,701 | +22 | +1.3% | 1,100 |
| 2018/08/21 | 1,698 | 1,698 | 1,679 | 1,679 | -19 | -1.1% | 4,700 |
| 2018/08/20 | 1,701 | 1,717 | 1,678 | 1,698 | -9 | -0.5% | 7,100 |
| 2018/08/17 | 1,676 | 1,707 | 1,676 | 1,707 | +29 | +1.7% | 2,400 |
1601～
1650
件表示中 / 3707件
類似銘柄と比較する
現在ご覧いただいている「ＫＳＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＫＳＫ | 340,000円 | +7.6% | +7.7% | 4.79% | 10.44倍 | 1.24倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| マークラインズ | 201,600円 | +16.9% | +10.0% | 2.58% | 15.60倍 | 4.03倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| システムサポＨ | 252,300円 | +20.8% | +25.9% | 1.94% | 17.92倍 | 4.89倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| セック | 505,000円 | +3.9% | +6.2% | 2.20% | 18.46倍 | 2.76倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| メディアドゥ | 169,100円 | +4.0% | +14.4% | 2.37% | 12.81倍 | 1.46倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
